FDC Consolidated Holdings Ltd. FDC

ASX · Australia · Industrial Services

AUD 3.96-0.05 (-1.25%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.96	-1.25%	AUD 4.00	AUD 4.05	AUD 3.88	236.27K
2026-09-30	AUD 4.01	+0.25%	AUD 4.00	AUD 4.06	AUD 3.96	234.06K
2026-09-29	AUD 4.00	+2.04%	AUD 3.95	AUD 4.02	AUD 3.91	119.64K
2026-09-28	AUD 3.92	-0.51%	AUD 3.94	AUD 4.02	AUD 3.86	254.20K
2026-09-25	AUD 3.94	0.00%	AUD 4.00	AUD 4.00	AUD 3.90	681.52K
2026-09-24	AUD 3.94	-1.75%	AUD 4.01	AUD 4.01	AUD 3.92	384.86K
2026-09-23	AUD 4.01	-0.74%	AUD 4.00	AUD 4.04	AUD 3.96	195.13K
2026-09-22	AUD 4.04	+3.59%	AUD 4.10	AUD 4.10	AUD 3.89	226.74K
2026-09-21	AUD 3.90	+3.17%	AUD 3.88	AUD 3.93	AUD 3.79	1.43M
2026-09-18	AUD 3.78	-0.79%	AUD 3.86	AUD 3.90	AUD 3.78	331.27K
2026-09-17	AUD 3.81	-0.52%	AUD 3.80	AUD 3.86	AUD 3.80	120.60K
2026-09-16	AUD 3.83	-1.79%	AUD 3.90	AUD 3.90	AUD 3.82	119.94K
2026-09-15	AUD 3.90	+1.83%	AUD 3.75	AUD 3.92	AUD 3.75	593.26K
2026-09-14	AUD 3.83	-0.78%	AUD 3.85	AUD 3.88	AUD 3.78	236.77K
2026-09-11	AUD 3.86	-1.03%	AUD 3.90	AUD 3.91	AUD 3.84	991.46K
2026-09-10	AUD 3.90	0.00%	AUD 3.95	AUD 3.95	AUD 3.87	205.72K
2026-09-09	AUD 3.90	-1.52%	AUD 3.95	AUD 3.97	AUD 3.88	260.89K
2026-09-08	AUD 3.96	+1.80%	AUD 3.87	AUD 3.96	AUD 3.85	931.83K
2026-09-07	AUD 3.89	-1.02%	AUD 3.96	AUD 3.96	AUD 3.88	78.00K
2026-09-04	AUD 3.93	0.00%	AUD 3.98	AUD 3.98	AUD 3.87	348.15K
2026-09-03	AUD 3.93	-0.76%	AUD 3.99	AUD 3.99	AUD 3.92	87.03K
2026-09-02	AUD 3.96	-0.50%	AUD 4.03	AUD 4.03	AUD 3.92	514.58K
2026-09-01	AUD 3.98	-1.00%	AUD 4.03	AUD 4.03	AUD 3.93	614.36K
2026-08-31	AUD 4.02	+3.61%	AUD 3.88	AUD 4.05	AUD 3.81	435.47K
2026-08-28	AUD 3.88	+2.11%	AUD 3.82	AUD 4.07	AUD 3.77	1.21M
2026-08-27	AUD 3.80	+4.40%	AUD 3.84	AUD 3.89	AUD 3.63	2.18M
2026-08-26	AUD 3.64	+0.55%	AUD 3.70	AUD 3.72	AUD 3.60	636.64K
2026-08-25	AUD 3.62	-0.82%	AUD 3.64	AUD 3.66	AUD 3.57	328.32K
2026-08-24	AUD 3.65	-1.08%	AUD 3.70	AUD 3.75	AUD 3.58	482.44K
2026-08-21	AUD 3.69	-0.27%	AUD 3.69	AUD 3.78	AUD 3.68	440.15K
2026-08-20	AUD 3.70	0.00%	AUD 3.75	AUD 3.75	AUD 3.63	373.58K
2026-08-19	AUD 3.70	0.00%	AUD 3.76	AUD 3.76	AUD 3.61	484.08K
2026-08-18	AUD 3.70	0.00%	AUD 3.69	AUD 3.78	AUD 3.67	1.38M
2026-08-17	AUD 3.70	+0.27%	AUD 3.71	AUD 3.78	AUD 3.68	456.88K
2026-08-14	AUD 3.69	-0.27%	AUD 3.66	AUD 3.74	AUD 3.63	733.44K
2026-08-13	AUD 3.70	0.00%	AUD 3.71	AUD 3.99	AUD 3.55	747.12K
2026-08-12	AUD 3.70	0.00%	AUD 3.67	AUD 3.72	AUD 3.64	136.27K
2026-08-11	AUD 3.70	+2.78%	AUD 3.65	AUD 4.00	AUD 3.58	320.00K
2026-08-10	AUD 3.60	+0.28%	AUD 3.55	AUD 3.65	AUD 3.55	152.32K
2026-08-07	AUD 3.59	+1.13%	AUD 3.60	AUD 3.65	AUD 3.46	263.82K
2026-08-06	AUD 3.55	-2.20%	AUD 3.63	AUD 3.67	AUD 3.53	392.48K
2026-08-05	AUD 3.63	+7.08%	AUD 3.40	AUD 3.67	AUD 3.40	302.60K
2026-08-04	AUD 3.39	+1.80%	AUD 3.36	AUD 3.40	AUD 3.34	406.56K
2026-08-03	AUD 3.33	-1.19%	AUD 3.43	AUD 3.43	AUD 3.32	268.65K
2026-07-31	AUD 3.37	-0.88%	AUD 3.44	AUD 3.47	AUD 3.36	336.72K
2026-07-30	AUD 3.40	-0.29%	AUD 3.36	AUD 3.42	AUD 3.34	479.91K
2026-07-29	AUD 3.41	-0.87%	AUD 3.45	AUD 3.48	AUD 3.36	404.64K
2026-07-28	AUD 3.44	+1.47%	AUD 3.38	AUD 3.48	AUD 3.38	282.99K
2026-07-27	AUD 3.39	-0.59%	AUD 3.41	AUD 3.45	AUD 3.36	618.27K
2026-07-24	AUD 3.41	+0.29%	AUD 3.38	AUD 3.46	AUD 3.33	603.50K
2026-07-23	AUD 3.40	-0.29%	AUD 3.43	AUD 3.46	AUD 3.35	346.13K
2026-07-22	AUD 3.41	0.00%	AUD 3.45	AUD 3.50	AUD 3.38	515.39K
2026-07-21	AUD 3.41	+0.89%	AUD 3.40	AUD 3.42	AUD 3.32	378.28K
2026-07-20	AUD 3.38	+0.30%	AUD 3.41	AUD 3.41	AUD 3.35	267.47K
2026-07-17	AUD 3.37	-0.88%	AUD 3.39	AUD 3.40	AUD 3.30	582.73K
2026-07-16	AUD 3.40	-1.45%	AUD 3.40	AUD 3.49	AUD 3.37	294.74K
2026-07-15	AUD 3.45	+1.17%	AUD 3.43	AUD 3.49	AUD 3.38	834.38K
2026-07-14	AUD 3.41	+0.89%	AUD 3.45	AUD 3.45	AUD 3.37	644.41K
2026-07-13	AUD 3.38	-2.87%	AUD 3.45	AUD 3.50	AUD 3.30	769.99K
2026-07-10	AUD 3.48	—	AUD 3.39	AUD 3.49	AUD 3.39	1.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.96	-1.25%	AUD 4.00	AUD 4.05	AUD 3.88	236.27K
2026-09-30	AUD 4.01	+0.25%	AUD 4.00	AUD 4.06	AUD 3.96	234.06K
2026-09-29	AUD 4.00	+2.04%	AUD 3.95	AUD 4.02	AUD 3.91	119.64K
2026-09-28	AUD 3.92	-0.51%	AUD 3.94	AUD 4.02	AUD 3.86	254.20K
2026-09-25	AUD 3.94	0.00%	AUD 4.00	AUD 4.00	AUD 3.90	681.52K
2026-09-24	AUD 3.94	-1.75%	AUD 4.01	AUD 4.01	AUD 3.92	384.86K
2026-09-23	AUD 4.01	-0.74%	AUD 4.00	AUD 4.04	AUD 3.96	195.13K
2026-09-22	AUD 4.04	+3.59%	AUD 4.10	AUD 4.10	AUD 3.89	226.74K
2026-09-21	AUD 3.90	+3.17%	AUD 3.88	AUD 3.93	AUD 3.79	1.43M
2026-09-18	AUD 3.78	-0.79%	AUD 3.86	AUD 3.90	AUD 3.78	331.27K
2026-09-17	AUD 3.81	-0.52%	AUD 3.80	AUD 3.86	AUD 3.80	120.60K
2026-09-16	AUD 3.83	-1.79%	AUD 3.90	AUD 3.90	AUD 3.82	119.94K
2026-09-15	AUD 3.90	+1.83%	AUD 3.75	AUD 3.92	AUD 3.75	593.26K
2026-09-14	AUD 3.83	-0.78%	AUD 3.85	AUD 3.88	AUD 3.78	236.77K
2026-09-11	AUD 3.86	-1.03%	AUD 3.90	AUD 3.91	AUD 3.84	991.46K
2026-09-10	AUD 3.90	0.00%	AUD 3.95	AUD 3.95	AUD 3.87	205.72K
2026-09-09	AUD 3.90	-1.52%	AUD 3.95	AUD 3.97	AUD 3.88	260.89K
2026-09-08	AUD 3.96	+1.80%	AUD 3.87	AUD 3.96	AUD 3.85	931.83K
2026-09-07	AUD 3.89	-1.02%	AUD 3.96	AUD 3.96	AUD 3.88	78.00K
2026-09-04	AUD 3.93	0.00%	AUD 3.98	AUD 3.98	AUD 3.87	348.15K
2026-09-03	AUD 3.93	-0.76%	AUD 3.99	AUD 3.99	AUD 3.92	87.03K
2026-09-02	AUD 3.96	-0.50%	AUD 4.03	AUD 4.03	AUD 3.92	514.58K
2026-09-01	AUD 3.98	-1.00%	AUD 4.03	AUD 4.03	AUD 3.93	614.36K
2026-08-31	AUD 4.02	+3.61%	AUD 3.88	AUD 4.05	AUD 3.81	435.47K
2026-08-28	AUD 3.88	+2.11%	AUD 3.82	AUD 4.07	AUD 3.77	1.21M
2026-08-27	AUD 3.80	+4.40%	AUD 3.84	AUD 3.89	AUD 3.63	2.18M
2026-08-26	AUD 3.64	+0.55%	AUD 3.70	AUD 3.72	AUD 3.60	636.64K
2026-08-25	AUD 3.62	-0.82%	AUD 3.64	AUD 3.66	AUD 3.57	328.32K
2026-08-24	AUD 3.65	-1.08%	AUD 3.70	AUD 3.75	AUD 3.58	482.44K
2026-08-21	AUD 3.69	-0.27%	AUD 3.69	AUD 3.78	AUD 3.68	440.15K
2026-08-20	AUD 3.70	0.00%	AUD 3.75	AUD 3.75	AUD 3.63	373.58K
2026-08-19	AUD 3.70	0.00%	AUD 3.76	AUD 3.76	AUD 3.61	484.08K
2026-08-18	AUD 3.70	0.00%	AUD 3.69	AUD 3.78	AUD 3.67	1.38M
2026-08-17	AUD 3.70	+0.27%	AUD 3.71	AUD 3.78	AUD 3.68	456.88K
2026-08-14	AUD 3.69	-0.27%	AUD 3.66	AUD 3.74	AUD 3.63	733.44K
2026-08-13	AUD 3.70	0.00%	AUD 3.71	AUD 3.99	AUD 3.55	747.12K
2026-08-12	AUD 3.70	0.00%	AUD 3.67	AUD 3.72	AUD 3.64	136.27K
2026-08-11	AUD 3.70	+2.78%	AUD 3.65	AUD 4.00	AUD 3.58	320.00K
2026-08-10	AUD 3.60	+0.28%	AUD 3.55	AUD 3.65	AUD 3.55	152.32K
2026-08-07	AUD 3.59	+1.13%	AUD 3.60	AUD 3.65	AUD 3.46	263.82K
2026-08-06	AUD 3.55	-2.20%	AUD 3.63	AUD 3.67	AUD 3.53	392.48K
2026-08-05	AUD 3.63	+7.08%	AUD 3.40	AUD 3.67	AUD 3.40	302.60K
2026-08-04	AUD 3.39	+1.80%	AUD 3.36	AUD 3.40	AUD 3.34	406.56K
2026-08-03	AUD 3.33	-1.19%	AUD 3.43	AUD 3.43	AUD 3.32	268.65K
2026-07-31	AUD 3.37	-0.88%	AUD 3.44	AUD 3.47	AUD 3.36	336.72K
2026-07-30	AUD 3.40	-0.29%	AUD 3.36	AUD 3.42	AUD 3.34	479.91K
2026-07-29	AUD 3.41	-0.87%	AUD 3.45	AUD 3.48	AUD 3.36	404.64K
2026-07-28	AUD 3.44	+1.47%	AUD 3.38	AUD 3.48	AUD 3.38	282.99K
2026-07-27	AUD 3.39	-0.59%	AUD 3.41	AUD 3.45	AUD 3.36	618.27K
2026-07-24	AUD 3.41	+0.29%	AUD 3.38	AUD 3.46	AUD 3.33	603.50K
2026-07-23	AUD 3.40	-0.29%	AUD 3.43	AUD 3.46	AUD 3.35	346.13K
2026-07-22	AUD 3.41	0.00%	AUD 3.45	AUD 3.50	AUD 3.38	515.39K
2026-07-21	AUD 3.41	+0.89%	AUD 3.40	AUD 3.42	AUD 3.32	378.28K
2026-07-20	AUD 3.38	+0.30%	AUD 3.41	AUD 3.41	AUD 3.35	267.47K
2026-07-17	AUD 3.37	-0.88%	AUD 3.39	AUD 3.40	AUD 3.30	582.73K
2026-07-16	AUD 3.40	-1.45%	AUD 3.40	AUD 3.49	AUD 3.37	294.74K
2026-07-15	AUD 3.45	+1.17%	AUD 3.43	AUD 3.49	AUD 3.38	834.38K
2026-07-14	AUD 3.41	+0.89%	AUD 3.45	AUD 3.45	AUD 3.37	644.41K
2026-07-13	AUD 3.38	-2.87%	AUD 3.45	AUD 3.50	AUD 3.30	769.99K
2026-07-10	AUD 3.48	—	AUD 3.39	AUD 3.49	AUD 3.39	1.40M